China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.200 | 3.200 | 3.170 | 3.180 | 3.180 | 204,965,591 |
| 2026-04-16 | 3.200 | 3.210 | 3.190 | 3.200 | 3.200 | 123,690,410 |
| 2026-04-15 | 3.200 | 3.210 | 3.190 | 3.210 | 3.210 | 111,992,041 |
| 2026-04-14 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 96,560,157 |
| 2026-04-13 | 3.190 | 3.200 | 3.170 | 3.190 | 3.190 | 88,896,742 |
| 2026-04-10 | 3.200 | 3.210 | 3.190 | 3.190 | 3.190 | 107,013,182 |
| 2026-04-09 | 3.210 | 3.220 | 3.190 | 3.190 | 3.190 | 107,480,066 |
| 2026-04-08 | 3.190 | 3.220 | 3.180 | 3.220 | 3.220 | 199,854,460 |
| 2026-04-07 | 3.190 | 3.190 | 3.170 | 3.180 | 3.180 | 135,049,700 |
| 2026-04-03 | 3.200 | 3.200 | 3.180 | 3.190 | 3.190 | 142,931,152 |
| 2026-04-02 | 3.200 | 3.220 | 3.190 | 3.190 | 3.190 | 181,071,711 |
| 2026-04-01 | 3.230 | 3.240 | 3.200 | 3.200 | 3.200 | 279,995,692 |
| 2026-03-31 | 3.250 | 3.280 | 3.210 | 3.210 | 3.210 | 368,633,940 |
| 2026-03-30 | 3.260 | 3.290 | 3.250 | 3.280 | 3.280 | 148,729,128 |
| 2026-03-27 | 3.280 | 3.300 | 3.260 | 3.270 | 3.270 | 153,131,329 |
| 2026-03-26 | 3.290 | 3.320 | 3.290 | 3.300 | 3.300 | 233,882,953 |
| 2026-03-25 | 3.250 | 3.300 | 3.230 | 3.300 | 3.300 | 243,714,060 |
| 2026-03-24 | 3.200 | 3.250 | 3.190 | 3.250 | 3.250 | 251,904,256 |
| 2026-03-23 | 3.270 | 3.280 | 3.170 | 3.180 | 3.180 | 467,852,100 |
| 2026-03-20 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 325,930,406 |
| 2026-03-19 | 3.320 | 3.340 | 3.300 | 3.310 | 3.310 | 221,178,600 |
| 2026-03-18 | 3.330 | 3.350 | 3.310 | 3.330 | 3.330 | 242,770,225 |
| 2026-03-17 | 3.300 | 3.360 | 3.300 | 3.340 | 3.340 | 297,914,932 |
| 2026-03-16 | 3.320 | 3.340 | 3.300 | 3.310 | 3.310 | 241,249,400 |
| 2026-03-13 | 3.320 | 3.360 | 3.310 | 3.330 | 3.330 | 286,597,333 |
| 2026-03-12 | 3.290 | 3.340 | 3.280 | 3.330 | 3.330 | 329,294,045 |
| 2026-03-11 | 3.250 | 3.290 | 3.240 | 3.290 | 3.290 | 295,929,493 |
| 2026-03-10 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 248,684,262 |
| 2026-03-09 | 3.230 | 3.260 | 3.220 | 3.230 | 3.230 | 252,487,689 |
| 2026-03-06 | 3.230 | 3.250 | 3.220 | 3.240 | 3.240 | 172,993,980 |
| 2026-03-05 | 3.200 | 3.250 | 3.200 | 3.240 | 3.240 | 235,787,356 |
| 2026-03-04 | 3.250 | 3.260 | 3.180 | 3.200 | 3.200 | 439,094,256 |
| 2026-03-03 | 3.230 | 3.290 | 3.220 | 3.260 | 3.260 | 476,884,558 |
| 2026-03-02 | 3.230 | 3.260 | 3.220 | 3.240 | 3.240 | 337,378,236 |
| 2026-02-27 | 3.240 | 3.250 | 3.230 | 3.240 | 3.240 | 196,191,861 |
| 2026-02-26 | 3.250 | 3.260 | 3.230 | 3.240 | 3.240 | 186,328,216 |
| 2026-02-25 | 3.280 | 3.310 | 3.230 | 3.240 | 3.240 | 549,013,268 |
| 2026-02-24 | 3.310 | 3.310 | 3.270 | 3.280 | 3.280 | 183,774,612 |
| 2026-02-13 | 3.300 | 3.320 | 3.280 | 3.290 | 3.290 | 198,940,960 |
| 2026-02-12 | 3.350 | 3.350 | 3.290 | 3.300 | 3.300 | 320,740,783 |
| 2026-02-11 | 3.350 | 3.360 | 3.330 | 3.350 | 3.350 | 145,469,050 |
| 2026-02-10 | 3.330 | 3.360 | 3.320 | 3.350 | 3.350 | 217,278,099 |
| 2026-02-09 | 3.310 | 3.350 | 3.290 | 3.330 | 3.330 | 199,520,704 |
| 2026-02-06 | 3.310 | 3.330 | 3.280 | 3.310 | 3.310 | 259,385,980 |
| 2026-02-05 | 3.290 | 3.340 | 3.280 | 3.320 | 3.320 | 323,078,654 |
| 2026-02-04 | 3.320 | 3.380 | 3.310 | 3.370 | 3.265 | 339,138,812 |
| 2026-02-03 | 3.360 | 3.360 | 3.310 | 3.320 | 3.217 | 319,401,673 |
| 2026-02-02 | 3.330 | 3.400 | 3.320 | 3.350 | 3.246 | 455,575,838 |
| 2026-01-30 | 3.340 | 3.380 | 3.320 | 3.320 | 3.217 | 365,986,701 |
| 2026-01-29 | 3.320 | 3.350 | 3.260 | 3.340 | 3.340 | 649,091,103 |
| 2026-01-28 | 3.360 | 3.410 | 3.310 | 3.320 | 3.320 | 718,169,970 |
| 2026-01-27 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 245,717,325 |
| 2026-01-26 | 3.370 | 3.400 | 3.350 | 3.380 | 3.380 | 239,562,293 |
| 2026-01-23 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 206,511,943 |
| 2026-01-22 | 3.360 | 3.410 | 3.350 | 3.380 | 3.380 | 220,241,100 |
| 2026-01-21 | 3.380 | 3.410 | 3.350 | 3.360 | 3.360 | 255,850,190 |
| 2026-01-20 | 3.340 | 3.400 | 3.340 | 3.390 | 3.390 | 252,984,330 |
| 2026-01-19 | 3.340 | 3.360 | 3.330 | 3.340 | 3.340 | 188,755,831 |
| 2026-01-16 | 3.390 | 3.400 | 3.350 | 3.350 | 3.350 | 231,038,840 |
| 2026-01-15 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 254,392,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.1900 CNY |
| 2022-06-29 | 0.2010 CNY |
| 2021-07-21 | 0.2100 CNY |
| 2020-06-24 | 0.2140 CNY |
| 2019-06-26 | 0.1610 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.